コクヨ(7984)の株価時系列情報
コクヨ(7984)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,348 | 1,370 | 1,347 | 1,360 | 62,000 |
| 1999/12/29 | 1,370 | 1,378 | 1,340 | 1,340 | 143,000 |
| 1999/12/28 | 1,425 | 1,450 | 1,410 | 1,450 | 29,000 |
| 1999/12/27 | 1,420 | 1,450 | 1,420 | 1,445 | 62,000 |
| 1999/12/24 | 1,404 | 1,425 | 1,404 | 1,420 | 142,000 |
| 1999/12/22 | 1,450 | 1,465 | 1,421 | 1,444 | 128,000 |
| 1999/12/21 | 1,386 | 1,426 | 1,380 | 1,426 | 237,000 |
| 1999/12/20 | 1,446 | 1,466 | 1,400 | 1,406 | 155,000 |
| 1999/12/17 | 1,501 | 1,503 | 1,411 | 1,466 | 193,000 |
| 1999/12/16 | 1,502 | 1,515 | 1,450 | 1,466 | 163,000 |
| 1999/12/15 | 1,548 | 1,548 | 1,505 | 1,505 | 78,000 |
| 1999/12/14 | 1,540 | 1,543 | 1,520 | 1,525 | 111,000 |
| 1999/12/13 | 1,527 | 1,535 | 1,495 | 1,520 | 221,000 |
| 1999/12/10 | 1,625 | 1,628 | 1,600 | 1,617 | 245,000 |
| 1999/12/09 | 1,590 | 1,650 | 1,587 | 1,650 | 240,000 |
| 1999/12/08 | 1,540 | 1,591 | 1,530 | 1,590 | 102,000 |
| 1999/12/07 | 1,565 | 1,568 | 1,501 | 1,511 | 304,000 |
| 1999/12/06 | 1,557 | 1,566 | 1,545 | 1,560 | 204,000 |
| 1999/12/03 | 1,530 | 1,538 | 1,499 | 1,534 | 310,000 |
| 1999/12/02 | 1,550 | 1,551 | 1,499 | 1,500 | 455,000 |
| 1999/12/01 | 1,550 | 1,560 | 1,520 | 1,520 | 397,000 |
| 1999/11/30 | 1,595 | 1,595 | 1,560 | 1,570 | 247,000 |
| 1999/11/29 | 1,605 | 1,609 | 1,577 | 1,595 | 702,000 |
| 1999/11/26 | 1,560 | 1,561 | 1,530 | 1,533 | 603,000 |
| 1999/11/25 | 1,620 | 1,620 | 1,560 | 1,560 | 229,000 |
| 1999/11/24 | 1,700 | 1,700 | 1,555 | 1,632 | 400,000 |
| 1999/11/22 | 1,775 | 1,775 | 1,700 | 1,700 | 68,000 |
| 1999/11/19 | 1,795 | 1,795 | 1,775 | 1,778 | 159,000 |
| 1999/11/18 | 1,780 | 1,800 | 1,750 | 1,780 | 140,000 |
| 1999/11/17 | 1,691 | 1,728 | 1,600 | 1,702 | 354,000 |
| 1999/11/16 | 1,625 | 1,685 | 1,625 | 1,685 | 99,000 |
| 1999/11/15 | 1,721 | 1,730 | 1,610 | 1,610 | 131,000 |
| 1999/11/12 | 1,791 | 1,791 | 1,710 | 1,760 | 138,000 |
| 1999/11/11 | 1,809 | 1,809 | 1,780 | 1,780 | 83,000 |
| 1999/11/10 | 1,772 | 1,810 | 1,772 | 1,810 | 101,000 |
| 1999/11/09 | 1,778 | 1,799 | 1,771 | 1,771 | 75,000 |
| 1999/11/08 | 1,821 | 1,821 | 1,775 | 1,775 | 76,000 |
| 1999/11/05 | 1,811 | 1,811 | 1,805 | 1,808 | 88,000 |
| 1999/11/04 | 1,836 | 1,841 | 1,790 | 1,811 | 72,000 |
| 1999/11/02 | 1,880 | 1,885 | 1,807 | 1,831 | 91,000 |
| 1999/11/01 | 1,900 | 1,901 | 1,850 | 1,899 | 63,000 |
| 1999/10/29 | 1,846 | 1,913 | 1,846 | 1,893 | 93,000 |
| 1999/10/28 | 1,839 | 1,848 | 1,829 | 1,846 | 66,000 |
| 1999/10/27 | 1,850 | 1,850 | 1,800 | 1,809 | 98,000 |
| 1999/10/26 | 1,800 | 1,800 | 1,780 | 1,790 | 103,000 |
| 1999/10/25 | 1,800 | 1,801 | 1,796 | 1,800 | 83,000 |
| 1999/10/22 | 1,822 | 1,822 | 1,780 | 1,780 | 106,000 |
| 1999/10/21 | 1,870 | 1,870 | 1,812 | 1,822 | 106,000 |
| 1999/10/20 | 1,875 | 1,875 | 1,863 | 1,867 | 90,000 |
| 1999/10/19 | 1,896 | 1,896 | 1,851 | 1,858 | 216,000 |
| 1999/10/18 | 1,943 | 1,943 | 1,860 | 1,900 | 76,000 |
| 1999/10/15 | 1,798 | 1,810 | 1,790 | 1,792 | 90,000 |
| 1999/10/14 | 1,784 | 1,830 | 1,768 | 1,771 | 164,000 |
| 1999/10/13 | 1,805 | 1,805 | 1,770 | 1,770 | 175,000 |
| 1999/10/12 | 1,891 | 1,891 | 1,835 | 1,835 | 135,000 |
| 1999/10/08 | 1,880 | 1,895 | 1,854 | 1,879 | 131,000 |
| 1999/10/07 | 1,985 | 1,985 | 1,930 | 1,939 | 42,000 |
| 1999/10/06 | 1,965 | 1,970 | 1,965 | 1,968 | 41,000 |
| 1999/10/05 | 1,980 | 1,980 | 1,939 | 1,946 | 38,000 |
| 1999/10/04 | 1,988 | 1,988 | 1,960 | 1,960 | 71,000 |
| 1999/10/01 | 1,901 | 1,940 | 1,870 | 1,940 | 89,000 |
| 1999/09/30 | 1,790 | 1,890 | 1,784 | 1,863 | 88,000 |
| 1999/09/29 | 1,803 | 1,807 | 1,750 | 1,760 | 68,000 |
| 1999/09/28 | 1,888 | 1,927 | 1,888 | 1,893 | 32,000 |
| 1999/09/27 | 1,770 | 1,795 | 1,764 | 1,768 | 321,000 |
| 1999/09/24 | 1,794 | 1,794 | 1,760 | 1,768 | 129,000 |
| 1999/09/22 | 1,860 | 1,860 | 1,821 | 1,850 | 120,000 |
| 1999/09/21 | 1,900 | 1,940 | 1,900 | 1,940 | 210,000 |
| 1999/09/20 | 1,920 | 1,920 | 1,869 | 1,870 | 133,000 |
| 1999/09/17 | 1,862 | 1,890 | 1,862 | 1,890 | 180,000 |
| 1999/09/16 | 1,759 | 1,900 | 1,759 | 1,862 | 193,000 |
| 1999/09/14 | 1,948 | 1,970 | 1,948 | 1,969 | 102,000 |
| 1999/09/13 | 1,973 | 1,986 | 1,970 | 1,970 | 75,000 |
| 1999/09/10 | 1,948 | 1,973 | 1,932 | 1,973 | 228,000 |
| 1999/09/09 | 1,953 | 1,953 | 1,930 | 1,930 | 18,000 |
| 1999/09/08 | 1,951 | 1,955 | 1,938 | 1,954 | 45,000 |
| 1999/09/07 | 1,970 | 1,971 | 1,951 | 1,951 | 29,000 |
| 1999/09/06 | 1,955 | 1,974 | 1,953 | 1,969 | 79,000 |
| 1999/09/03 | 1,952 | 1,963 | 1,947 | 1,948 | 66,000 |
| 1999/09/02 | 1,985 | 1,993 | 1,971 | 1,982 | 67,000 |
| 1999/09/01 | 1,961 | 1,998 | 1,961 | 1,979 | 68,000 |
| 1999/08/31 | 2,025 | 2,025 | 1,950 | 1,950 | 152,000 |
| 1999/08/30 | 2,090 | 2,090 | 2,050 | 2,065 | 78,000 |
| 1999/08/27 | 2,050 | 2,060 | 2,050 | 2,050 | 61,000 |
| 1999/08/26 | 2,010 | 2,035 | 2,000 | 2,020 | 98,000 |
| 1999/08/25 | 1,970 | 1,993 | 1,970 | 1,986 | 56,000 |
| 1999/08/24 | 1,991 | 1,999 | 1,975 | 1,975 | 24,000 |
| 1999/08/23 | 1,980 | 1,980 | 1,970 | 1,970 | 66,000 |
| 1999/08/20 | 1,960 | 1,990 | 1,950 | 1,950 | 156,000 |
| 1999/08/19 | 1,965 | 1,990 | 1,965 | 1,990 | 174,000 |
| 1999/08/18 | 2,050 | 2,085 | 2,010 | 2,085 | 74,000 |
| 1999/08/17 | 2,010 | 2,105 | 2,010 | 2,050 | 66,000 |
| 1999/08/16 | 2,100 | 2,130 | 2,100 | 2,130 | 66,000 |
| 1999/08/13 | 2,085 | 2,085 | 2,075 | 2,085 | 44,000 |
| 1999/08/12 | 2,050 | 2,100 | 2,000 | 2,090 | 122,000 |
| 1999/08/11 | 2,045 | 2,065 | 2,030 | 2,065 | 65,000 |
| 1999/08/10 | 2,005 | 2,010 | 1,990 | 2,000 | 40,000 |
| 1999/08/09 | 2,020 | 2,020 | 1,960 | 1,972 | 59,000 |
| 1999/08/06 | 2,000 | 2,030 | 2,000 | 2,020 | 55,000 |
| 1999/08/05 | 2,045 | 2,045 | 1,990 | 1,993 | 98,000 |
| 1999/08/04 | 2,050 | 2,070 | 2,030 | 2,045 | 82,000 |
| 1999/08/03 | 1,987 | 1,987 | 1,900 | 1,976 | 80,000 |
| 1999/08/02 | 1,929 | 1,939 | 1,926 | 1,926 | 118,000 |
| 1999/07/30 | 1,950 | 1,973 | 1,950 | 1,959 | 81,000 |
| 1999/07/29 | 1,970 | 1,975 | 1,946 | 1,975 | 135,000 |
| 1999/07/28 | 2,030 | 2,060 | 1,970 | 1,970 | 28,000 |
| 1999/07/27 | 2,015 | 2,105 | 2,015 | 2,030 | 70,000 |
| 1999/07/26 | 2,030 | 2,135 | 2,030 | 2,135 | 74,000 |
| 1999/07/23 | 2,075 | 2,075 | 2,000 | 2,010 | 108,000 |
| 1999/07/22 | 2,155 | 2,155 | 2,140 | 2,155 | 123,000 |
| 1999/07/21 | 2,160 | 2,160 | 2,140 | 2,160 | 80,000 |
| 1999/07/19 | 2,170 | 2,170 | 2,110 | 2,165 | 101,000 |
| 1999/07/16 | 2,155 | 2,160 | 2,140 | 2,140 | 74,000 |
| 1999/07/15 | 2,165 | 2,180 | 2,150 | 2,180 | 147,000 |
| 1999/07/14 | 2,100 | 2,180 | 2,100 | 2,170 | 178,000 |
| 1999/07/13 | 2,130 | 2,180 | 2,100 | 2,100 | 189,000 |
| 1999/07/12 | 2,120 | 2,150 | 2,100 | 2,130 | 200,000 |
| 1999/07/09 | 2,030 | 2,120 | 2,025 | 2,120 | 227,000 |
| 1999/07/08 | 1,963 | 2,025 | 1,963 | 2,025 | 102,000 |
| 1999/07/07 | 1,982 | 1,998 | 1,978 | 1,998 | 104,000 |
| 1999/07/06 | 1,981 | 1,990 | 1,980 | 1,990 | 181,000 |
| 1999/07/05 | 1,981 | 1,981 | 1,970 | 1,975 | 88,000 |
| 1999/07/02 | 1,970 | 1,990 | 1,960 | 1,990 | 286,000 |
| 1999/07/01 | 1,955 | 1,959 | 1,945 | 1,957 | 194,000 |
| 1999/06/30 | 1,968 | 1,968 | 1,945 | 1,950 | 137,000 |
| 1999/06/29 | 1,901 | 1,945 | 1,900 | 1,938 | 191,000 |
| 1999/06/28 | 1,891 | 1,905 | 1,891 | 1,902 | 115,000 |
| 1999/06/25 | 1,889 | 1,900 | 1,888 | 1,888 | 228,000 |
| 1999/06/24 | 1,861 | 1,878 | 1,856 | 1,878 | 123,000 |
| 1999/06/23 | 1,870 | 1,879 | 1,865 | 1,865 | 90,000 |
| 1999/06/22 | 1,861 | 1,880 | 1,859 | 1,880 | 151,000 |
| 1999/06/21 | 1,839 | 1,839 | 1,815 | 1,839 | 37,000 |
| 1999/06/18 | 1,820 | 1,825 | 1,810 | 1,812 | 78,000 |
| 1999/06/17 | 1,768 | 1,819 | 1,768 | 1,790 | 281,000 |
| 1999/06/16 | 1,775 | 1,780 | 1,760 | 1,780 | 63,000 |
| 1999/06/15 | 1,771 | 1,801 | 1,760 | 1,789 | 80,000 |
| 1999/06/14 | 1,770 | 1,775 | 1,755 | 1,769 | 72,000 |
| 1999/06/11 | 1,840 | 1,840 | 1,780 | 1,785 | 308,000 |
| 1999/06/10 | 1,753 | 1,790 | 1,750 | 1,750 | 173,000 |
| 1999/06/09 | 1,800 | 1,800 | 1,780 | 1,783 | 90,000 |
| 1999/06/08 | 1,804 | 1,804 | 1,800 | 1,801 | 44,000 |
| 1999/06/07 | 1,798 | 1,812 | 1,798 | 1,804 | 57,000 |
| 1999/06/04 | 1,820 | 1,860 | 1,780 | 1,780 | 108,000 |
| 1999/06/03 | 1,870 | 1,872 | 1,831 | 1,832 | 71,000 |
| 1999/06/02 | 1,841 | 1,930 | 1,838 | 1,930 | 203,000 |
| 1999/06/01 | 1,805 | 1,810 | 1,780 | 1,810 | 126,000 |
| 1999/05/31 | 1,780 | 1,810 | 1,761 | 1,810 | 93,000 |
| 1999/05/28 | 1,770 | 1,785 | 1,765 | 1,780 | 105,000 |
| 1999/05/27 | 1,780 | 1,796 | 1,780 | 1,796 | 95,000 |
| 1999/05/26 | 1,789 | 1,796 | 1,779 | 1,779 | 88,000 |
| 1999/05/25 | 1,760 | 1,791 | 1,747 | 1,791 | 127,000 |
| 1999/05/24 | 1,764 | 1,819 | 1,760 | 1,800 | 93,000 |
| 1999/05/21 | 1,731 | 1,770 | 1,705 | 1,760 | 122,000 |
| 1999/05/20 | 1,715 | 1,732 | 1,710 | 1,710 | 93,000 |
| 1999/05/19 | 1,723 | 1,750 | 1,720 | 1,733 | 113,000 |
| 1999/05/18 | 1,747 | 1,747 | 1,725 | 1,725 | 58,000 |
| 1999/05/17 | 1,720 | 1,721 | 1,713 | 1,717 | 94,000 |
| 1999/05/14 | 1,853 | 1,853 | 1,780 | 1,780 | 65,000 |
| 1999/05/13 | 1,849 | 1,849 | 1,803 | 1,803 | 72,000 |
| 1999/05/12 | 1,890 | 1,890 | 1,833 | 1,849 | 53,000 |
| 1999/05/11 | 1,840 | 1,850 | 1,830 | 1,830 | 73,000 |
| 1999/05/10 | 1,859 | 1,860 | 1,846 | 1,860 | 44,000 |
| 1999/05/07 | 1,962 | 1,962 | 1,867 | 1,878 | 151,000 |
| 1999/05/06 | 1,848 | 1,940 | 1,814 | 1,868 | 89,000 |
| 1999/04/30 | 1,849 | 1,849 | 1,795 | 1,795 | 145,000 |
| 1999/04/28 | 1,885 | 1,885 | 1,831 | 1,849 | 137,000 |
| 1999/04/27 | 1,923 | 1,923 | 1,905 | 1,905 | 53,000 |
| 1999/04/26 | 1,830 | 1,930 | 1,830 | 1,925 | 69,000 |
| 1999/04/23 | 1,880 | 1,950 | 1,880 | 1,950 | 24,000 |
| 1999/04/22 | 1,860 | 1,898 | 1,860 | 1,881 | 53,000 |
| 1999/04/21 | 1,880 | 1,887 | 1,840 | 1,850 | 30,000 |
| 1999/04/20 | 1,930 | 1,930 | 1,870 | 1,880 | 30,000 |
| 1999/04/19 | 1,955 | 1,955 | 1,945 | 1,950 | 84,000 |
| 1999/04/16 | 1,900 | 1,975 | 1,899 | 1,975 | 76,000 |
| 1999/04/15 | 1,960 | 1,960 | 1,893 | 1,920 | 134,000 |
| 1999/04/14 | 1,871 | 1,960 | 1,871 | 1,960 | 92,000 |
| 1999/04/13 | 1,861 | 1,880 | 1,831 | 1,861 | 116,000 |
| 1999/04/12 | 1,890 | 1,890 | 1,851 | 1,860 | 63,000 |
| 1999/04/09 | 1,900 | 1,901 | 1,880 | 1,890 | 80,000 |
| 1999/04/08 | 1,920 | 1,923 | 1,917 | 1,920 | 95,000 |
| 1999/04/07 | 1,949 | 1,949 | 1,900 | 1,918 | 59,000 |
| 1999/04/06 | 1,923 | 1,950 | 1,922 | 1,950 | 53,000 |
| 1999/04/05 | 1,903 | 1,940 | 1,903 | 1,912 | 89,000 |
| 1999/04/02 | 2,010 | 2,040 | 1,960 | 1,960 | 135,000 |
| 1999/04/01 | 1,980 | 1,985 | 1,980 | 1,980 | 122,000 |
| 1999/03/31 | 1,963 | 1,965 | 1,950 | 1,954 | 176,000 |
| 1999/03/30 | 1,980 | 1,989 | 1,958 | 1,974 | 134,000 |
| 1999/03/29 | 1,985 | 2,000 | 1,980 | 1,980 | 40,000 |
| 1999/03/26 | 2,030 | 2,045 | 1,950 | 1,950 | 135,000 |
| 1999/03/25 | 2,050 | 2,070 | 2,045 | 2,050 | 67,000 |
| 1999/03/24 | 2,100 | 2,100 | 2,060 | 2,090 | 148,000 |
| 1999/03/23 | 2,135 | 2,150 | 2,120 | 2,125 | 172,000 |
| 1999/03/19 | 1,972 | 2,080 | 1,972 | 2,075 | 235,000 |
| 1999/03/18 | 2,000 | 2,005 | 1,971 | 1,975 | 261,000 |
| 1999/03/17 | 1,970 | 1,971 | 1,930 | 1,970 | 259,000 |
| 1999/03/16 | 1,790 | 2,000 | 1,790 | 2,000 | 104,000 |
| 1999/03/15 | 1,750 | 1,799 | 1,700 | 1,799 | 74,000 |
| 1999/03/12 | 1,800 | 1,810 | 1,760 | 1,810 | 230,000 |
| 1999/03/11 | 1,725 | 1,780 | 1,710 | 1,780 | 135,000 |
| 1999/03/10 | 1,661 | 1,698 | 1,661 | 1,698 | 143,000 |
| 1999/03/09 | 1,675 | 1,675 | 1,650 | 1,660 | 82,000 |
| 1999/03/08 | 1,653 | 1,660 | 1,634 | 1,655 | 173,000 |
| 1999/03/05 | 1,618 | 1,630 | 1,611 | 1,624 | 188,000 |
| 1999/03/04 | 1,628 | 1,628 | 1,614 | 1,618 | 151,000 |
| 1999/03/03 | 1,569 | 1,629 | 1,569 | 1,628 | 108,000 |
| 1999/03/02 | 1,720 | 1,742 | 1,659 | 1,659 | 91,000 |
| 1999/03/01 | 1,765 | 1,790 | 1,758 | 1,759 | 81,000 |
| 1999/02/26 | 1,768 | 1,769 | 1,765 | 1,765 | 151,000 |
| 1999/02/25 | 1,779 | 1,799 | 1,779 | 1,798 | 146,000 |
| 1999/02/24 | 1,790 | 1,790 | 1,765 | 1,770 | 171,000 |
| 1999/02/23 | 1,780 | 1,795 | 1,770 | 1,795 | 199,000 |
| 1999/02/22 | 1,745 | 1,762 | 1,740 | 1,760 | 128,000 |
| 1999/02/19 | 1,725 | 1,740 | 1,720 | 1,740 | 75,000 |
| 1999/02/18 | 1,742 | 1,742 | 1,720 | 1,730 | 62,000 |
| 1999/02/17 | 1,747 | 1,748 | 1,732 | 1,742 | 72,000 |
| 1999/02/16 | 1,713 | 1,747 | 1,681 | 1,747 | 43,000 |
| 1999/02/15 | 1,673 | 1,687 | 1,668 | 1,683 | 27,000 |
| 1999/02/12 | 1,636 | 1,643 | 1,630 | 1,643 | 130,000 |
| 1999/02/10 | 1,660 | 1,674 | 1,630 | 1,666 | 149,000 |
| 1999/02/09 | 1,690 | 1,695 | 1,670 | 1,670 | 172,000 |
| 1999/02/08 | 1,720 | 1,720 | 1,688 | 1,688 | 34,000 |
| 1999/02/05 | 1,720 | 1,730 | 1,720 | 1,727 | 99,000 |
| 1999/02/04 | 1,730 | 1,740 | 1,711 | 1,721 | 26,000 |
| 1999/02/03 | 1,750 | 1,756 | 1,742 | 1,755 | 77,000 |
| 1999/02/02 | 1,775 | 1,780 | 1,766 | 1,766 | 158,000 |
| 1999/02/01 | 1,764 | 1,775 | 1,764 | 1,775 | 173,000 |
| 1999/01/29 | 1,749 | 1,780 | 1,745 | 1,750 | 104,000 |
| 1999/01/28 | 1,730 | 1,748 | 1,726 | 1,728 | 91,000 |
| 1999/01/27 | 1,731 | 1,750 | 1,730 | 1,738 | 102,000 |
| 1999/01/26 | 1,712 | 1,746 | 1,712 | 1,735 | 127,000 |
| 1999/01/25 | 1,697 | 1,720 | 1,697 | 1,711 | 62,000 |
| 1999/01/22 | 1,695 | 1,701 | 1,695 | 1,697 | 72,000 |
| 1999/01/21 | 1,680 | 1,695 | 1,680 | 1,695 | 70,000 |
| 1999/01/20 | 1,655 | 1,680 | 1,655 | 1,680 | 62,000 |
| 1999/01/19 | 1,660 | 1,660 | 1,650 | 1,655 | 52,000 |
| 1999/01/18 | 1,670 | 1,670 | 1,640 | 1,640 | 40,000 |
| 1999/01/14 | 1,610 | 1,624 | 1,610 | 1,612 | 57,000 |
| 1999/01/13 | 1,604 | 1,650 | 1,603 | 1,625 | 115,000 |
| 1999/01/12 | 1,609 | 1,610 | 1,600 | 1,600 | 91,000 |
| 1999/01/11 | 1,599 | 1,610 | 1,599 | 1,609 | 77,000 |
| 1999/01/08 | 1,605 | 1,610 | 1,590 | 1,600 | 148,000 |
| 1999/01/07 | 1,600 | 1,610 | 1,588 | 1,605 | 105,000 |
| 1999/01/06 | 1,561 | 1,561 | 1,541 | 1,561 | 62,000 |
| 1999/01/05 | 1,555 | 1,569 | 1,555 | 1,561 | 96,000 |
| 1999/01/04 | 1,537 | 1,537 | 1,525 | 1,525 | 17,000 |